Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Bancorp Inc (NQ: GBCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.76 28.80 27.79 27.79 325,572 -0.90(-3.13%)
Apr 27, 2017 29.22 29.22 28.61 28.69 300,403 -0.41(-1.41%)
Apr 26, 2017 28.65 29.34 28.65 29.10 585,913 +0.41(+1.43%)
Apr 25, 2017 28.80 29.09 28.64 28.69 342,741 +0.14(+0.49%)
Apr 24, 2017 28.60 28.86 28.11 28.55 517,322 +0.72(+2.60%)
Apr 21, 2017 28.11 28.34 27.50 27.83 714,975 +0.05(+0.18%)
Apr 20, 2017 27.63 28.02 27.39 27.78 678,335 +0.30(+1.11%)
Apr 19, 2017 27.37 27.89 27.34 27.47 533,199 +0.30(+1.09%)
Apr 18, 2017 26.86 27.22 26.76 27.18 706,309 +0.15(+0.55%)
Apr 17, 2017 26.35 27.08 26.24 27.03 405,974 +0.65(+2.46%)
Apr 13, 2017 26.89 27.06 26.37 26.38 327,451 -0.66(-2.43%)
Apr 12, 2017 27.37 27.56 26.93 27.04 498,285 -0.42(-1.53%)
Apr 11, 2017 26.73 27.47 26.64 27.46 468,082 +0.55(+2.05%)
Apr 10, 2017 27.09 27.32 26.58 26.90 227,233 -0.17(-0.64%)
Apr 07, 2017 26.81 27.23 26.78 27.08 491,309 -0.11(-0.39%)
Apr 06, 2017 26.78 27.27 26.52 27.18 342,476 +0.43(+1.59%)
Apr 05, 2017 27.70 27.78 26.74 26.76 367,740 -0.64(-2.33%)
Apr 04, 2017 27.19 27.50 27.19 27.40 323,360 +0.10(+0.36%)
Apr 03, 2017 27.80 27.88 27.18 27.30 641,858 -0.44(-1.59%)
Mar 31, 2017 27.94 28.02 27.94 27.74 450,358 -0.24(-0.85%)
Mar 30, 2017 26.82 28.08 26.73 27.98 563,519 +1.22(+4.55%)
Mar 29, 2017 26.78 26.88 26.49 26.76 211,338 -0.12(-0.46%)
Mar 28, 2017 26.42 27.02 26.14 26.88 341,384 +0.34(+1.26%)
Mar 27, 2017 26.20 26.62 25.92 26.55 390,467 -0.38(-1.40%)
Mar 24, 2017 26.89 27.20 26.64 26.92 590,940 +0.18(+0.67%)
Mar 23, 2017 26.51 27.10 26.36 26.74 558,915 +0.10(+0.37%)
Mar 22, 2017 26.74 27.00 26.24 26.64 538,919 -0.36(-1.33%)
Mar 21, 2017 28.84 28.84 26.92 27.00 635,409 -1.68(-5.87%)
Mar 20, 2017 29.17 29.38 28.66 28.69 242,075 -0.54(-1.85%)
Mar 17, 2017 29.19 29.38 28.74 29.23 2,187,148 +0.00(+0.00%)
Mar 16, 2017 29.11 29.43 29.07 29.23 352,181 +0.28(+0.96%)
Mar 15, 2017 29.14 29.53 28.80 28.95 407,325 -0.16(-0.53%)
Mar 14, 2017 29.11 29.24 28.82 29.11 383,527 -0.14(-0.47%)
Mar 13, 2017 29.20 29.60 29.07 29.24 273,966 +0.10(+0.34%)
Mar 10, 2017 29.51 29.51 28.82 29.15 279,457 -0.20(-0.70%)
Mar 09, 2017 29.47 29.79 29.28 29.35 299,923 -0.09(-0.31%)
Mar 08, 2017 30.15 30.41 29.40 29.44 429,352 -0.45(-1.50%)
Mar 07, 2017 30.03 30.21 29.81 29.89 217,444 -0.16(-0.52%)
Mar 06, 2017 30.03 30.23 29.78 30.05 171,476 -0.16(-0.51%)
Mar 03, 2017 30.12 30.50 30.05 30.20 215,916 +0.07(+0.24%)
Mar 02, 2017 31.17 31.17 30.10 30.13 235,010 -0.96(-3.10%)
Mar 01, 2017 30.95 31.21 30.81 31.09 497,985 +0.91(+3.01%)
Feb 28, 2017 30.35 30.57 30.10 30.18 437,801 -0.41(-1.34%)
Feb 27, 2017 30.20 30.76 30.07 30.59 412,780 +0.38(+1.27%)
Feb 24, 2017 29.93 30.27 29.88 30.21 402,639 -0.17(-0.57%)
Feb 23, 2017 30.25 30.39 29.78 30.38 277,245 +0.11(+0.38%)
Feb 22, 2017 30.09 30.54 29.83 30.27 327,260 +0.07(+0.24%)
Feb 21, 2017 30.13 30.25 29.86 30.19 202,897 +0.25(+0.82%)
Feb 17, 2017 29.95 29.95 29.95 0 -0.21(-0.70%)
Feb 16, 2017 30.07 30.18 29.82 30.16 338,040 +0.12(+0.41%)
Feb 15, 2017 29.83 30.15 29.70 30.04 662,311 +0.25(+0.85%)
Feb 14, 2017 29.14 29.83 28.96 29.78 601,749 +0.64(+2.19%)
Feb 13, 2017 29.10 29.43 29.02 29.15 281,744 +0.31(+1.08%)
Feb 10, 2017 29.06 29.15 28.65 28.84 382,404 -0.03(-0.11%)
Feb 09, 2017 28.50 28.98 28.47 28.87 320,910 +0.51(+1.79%)
Feb 08, 2017 28.62 28.65 28.12 28.36 185,952 -0.44(-1.53%)
Feb 07, 2017 29.11 29.15 28.63 28.80 215,788 -0.16(-0.54%)
Feb 06, 2017 28.97 29.30 28.85 28.96 182,635 -0.25(-0.87%)
Feb 03, 2017 28.96 29.26 28.75 29.21 285,550 +0.77(+2.70%)
Feb 02, 2017 28.71 28.79 28.31 28.44 260,908 -0.53(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.